Dr. Martens PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	64.200	70.000	62.500	65.650	61.442	7,648,397
2024-11-27	58.750	61.700	56.400	57.800	54.095	2,262,778
2024-11-26	59.400	59.850	57.700	58.350	54.610	1,672,850
2024-11-25	53.700	60.650	53.700	59.950	56.107	3,181,974
2024-11-22	52.550	57.000	52.550	56.400	52.785	1,402,384
2024-11-21	58.950	60.550	53.250	54.100	50.632	1,387,671
2024-11-20	55.000	57.949	55.000	55.850	52.270	1,007,679
2024-11-19	59.050	59.450	55.650	57.700	54.002	1,567,815
2024-11-18	55.200	58.750	55.200	58.550	54.797	1,004,025
2024-11-15	57.000	58.778	54.950	58.100	54.376	2,170,621
2024-11-14	57.000	57.700	54.650	57.700	54.002	3,445,272
2024-11-13	54.600	55.900	53.550	54.350	50.866	2,150,030
2024-11-12	54.500	56.600	54.050	54.250	50.773	1,845,001
2024-11-11	58.750	58.750	55.400	56.650	53.019	1,262,627
2024-11-08	57.500	57.500	55.550	56.100	52.504	979,891
2024-11-07	57.650	57.650	55.250	56.650	53.019	1,538,067
2024-11-06	58.750	58.750	54.649	55.050	51.521	2,015,609
2024-11-05	57.400	57.400	55.400	56.300	52.691	1,622,438
2024-11-04	57.000	57.200	55.150	56.800	53.159	801,503
2024-11-01	54.200	56.450	54.200	55.850	52.270	1,216,652
2024-10-31	53.800	57.000	53.000	54.700	51.194	1,396,117
2024-10-30	56.600	56.600	53.570	55.200	51.662	3,185,553
2024-10-29	55.650	57.200	55.650	56.550	52.925	1,212,660
2024-10-28	57.500	58.368	55.951	56.100	52.504	1,869,900
2024-10-25	53.050	56.950	53.050	56.950	53.300	3,244,710
2024-10-24	53.500	55.350	53.500	54.500	51.007	2,942,980
2024-10-23	55.050	55.900	54.500	54.850	51.334	1,095,229
2024-10-22	54.150	55.850	54.150	55.000	51.475	1,666,767
2024-10-21	55.300	55.600	54.100	54.300	50.819	1,262,775
2024-10-18	54.600	55.450	54.150	55.250	51.709	1,662,595
2024-10-17	55.000	55.500	54.350	54.600	51.100	2,456,506
2024-10-16	57.000	57.000	55.000	55.250	51.709	1,739,080
2024-10-15	54.000	56.000	54.000	55.100	51.568	2,197,086
2024-10-14	56.000	56.000	54.150	55.500	51.943	1,954,176
2024-10-11	53.000	55.600	53.000	55.100	51.568	1,728,074
2024-10-10	57.000	57.000	54.800	55.250	51.709	1,778,523
2024-10-09	55.000	57.050	55.000	55.500	51.943	1,461,561
2024-10-08	56.850	56.850	54.700	55.550	51.989	1,414,886
2024-10-07	56.700	57.450	55.900	56.850	53.206	2,015,047
2024-10-04	56.100	57.700	56.100	56.550	52.925	2,084,149
2024-10-03	53.000	56.900	53.000	56.100	52.504	1,323,549
2024-10-02	53.800	58.250	53.400	54.600	51.100	1,777,403
2024-10-01	58.000	58.000	54.909	55.600	52.036	2,085,210
2024-09-30	56.550	57.900	56.000	56.300	52.691	3,261,467
2024-09-27	56.800	56.800	55.350	56.600	52.972	3,146,104
2024-09-26	55.100	56.781	54.600	55.050	51.521	3,551,062
2024-09-25	53.950	55.750	51.050	54.900	51.381	3,869,233
2024-09-24	51.000	54.684	50.700	53.600	50.164	5,570,789
2024-09-23	52.000	53.500	49.320	50.550	47.310	10,335,510
2024-09-20	57.850	59.300	51.200	51.650	48.339	22,459,770
2024-09-19	63.350	64.850	63.198	64.100	59.991	953,732
2024-09-18	64.100	67.050	62.500	63.350	59.289	1,124,554
2024-09-17	66.400	67.600	63.000	64.100	59.991	1,483,741
2024-09-16	64.000	67.050	62.850	63.900	59.804	1,109,057
2024-09-13	63.000	65.900	63.000	64.000	59.898	1,707,314
2024-09-12	65.500	67.950	63.000	63.300	59.243	840,014
2024-09-11	67.450	67.850	63.300	63.300	59.243	738,541
2024-09-10	68.500	69.100	65.750	65.750	61.536	516,803
2024-09-09	67.000	69.850	67.000	67.300	62.986	461,228
2024-09-06	68.000	68.000	66.300	67.500	63.173	959,341

← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0170 GBP
2026-03-05	0.0085 GBP
2025-08-28	0.0170 GBP
2025-03-06	0.0085 GBP
2024-08-29	0.0099 GBP
2024-01-04	0.0156 GBP
2023-06-08	0.0428 GBP
2023-01-05	0.0156 GBP
2022-06-09	0.0428 GBP
2022-01-13	0.0122 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.